Energoaparatura S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.820	2.820	2.820	2.820	2.820	50
2025-08-04	2.820	2.820	2.820	2.820	2.820	1,186
2025-08-01	2.820	2.820	2.820	2.820	2.820	1,186
2025-07-31	2.820	2.820	2.820	2.820	2.820	3,814
2025-07-30	2.760	2.760	2.760	2.760	2.760	2,000
2025-07-29	2.800	2.800	2.800	2.800	2.800	5,500
2025-07-28	2.800	2.800	2.800	2.800	2.800	0
2025-07-25	2.800	2.800	2.800	2.800	2.800	0
2025-07-24	2.800	2.800	2.800	2.800	2.800	994
2025-07-23	2.800	2.800	2.800	2.800	2.800	994
2025-07-22	2.800	2.800	2.800	2.800	2.800	994
2025-07-21	2.720	2.720	2.720	2.720	2.720	1,000
2025-07-18	2.780	2.780	2.780	2.780	2.780	1,000
2025-07-17	2.780	2.780	2.780	2.780	2.780	1,000
2025-07-16	2.780	2.780	2.780	2.780	2.780	1
2025-07-15	2.740	2.740	2.740	2.740	2.740	3,053
2025-07-14	2.780	2.780	2.780	2.780	2.780	79
2025-07-11	2.780	2.780	2.780	2.780	2.780	79
2025-07-10	2.740	2.740	2.740	2.740	2.740	2,500
2025-07-09	2.800	2.800	2.800	2.800	2.800	1,000
2025-07-08	2.800	2.800	2.800	2.800	2.800	1,000
2025-07-07	2.800	2.800	2.800	2.800	2.800	5,582
2025-07-04	2.740	2.800	2.740	2.800	2.800	5,582
2025-07-03	2.800	2.800	2.800	2.800	2.800	1,350
2025-07-02	2.800	2.800	2.800	2.800	2.800	1,350
2025-07-01	2.760	2.800	2.760	2.800	2.800	1,350
2025-06-30	2.760	2.760	2.760	2.760	2.760	1,000
2025-06-27	2.760	2.760	2.760	2.760	2.760	1,000
2025-06-26	2.800	2.800	2.800	2.800	2.800	1,054
2025-06-25	2.780	2.780	2.780	2.780	2.780	100
2025-06-24	2.780	2.780	2.780	2.780	2.780	100
2025-06-23	2.780	2.780	2.780	2.780	2.780	100
2025-06-20	2.780	2.780	2.780	2.780	2.780	1
2025-06-18	2.740	2.740	2.700	2.700	2.700	2,100
2025-06-17	2.800	2.800	2.800	2.800	2.800	2,000
2025-06-16	2.800	2.800	2.800	2.800	2.800	2,000
2025-06-13	2.800	2.800	2.800	2.800	2.800	2,000
2025-06-12	2.800	2.800	2.800	2.800	2.800	1,064
2025-06-11	2.800	2.800	2.800	2.800	2.800	1,064
2025-06-10	2.660	2.660	2.660	2.660	2.660	900
2025-06-09	2.740	2.740	2.740	2.740	2.740	115
2025-06-06	2.740	2.740	2.740	2.740	2.740	0
2025-06-05	2.740	2.740	2.740	2.740	2.740	115
2025-06-04	2.640	2.640	2.640	2.640	2.640	6,377
2025-06-03	2.680	2.680	2.680	2.680	2.680	14,758
2025-06-02	2.600	2.600	2.600	2.600	2.600	5,485
2025-05-30	2.780	2.780	2.780	2.780	2.780	1,500
2025-05-29	2.880	2.880	2.880	2.880	2.880	2,182
2025-05-28	2.880	2.880	2.880	2.880	2.880	2,182
2025-05-27	2.880	2.880	2.880	2.880	2.880	2,182
2025-05-26	2.880	2.880	2.880	2.880	2.880	2,182
2025-05-23	2.860	2.900	2.860	2.900	2.900	8,742
2025-05-22	2.640	2.800	2.640	2.800	2.800	44,472
2025-05-21	2.500	2.500	2.500	2.500	2.500	0
2025-05-20	2.500	2.500	2.500	2.500	2.500	0
2025-05-19	2.500	2.500	2.500	2.500	2.500	0
2025-05-16	2.500	2.500	2.500	2.500	2.500	0
2025-05-15	2.500	2.500	2.500	2.500	2.500	870
2025-05-14	2.500	2.500	2.500	2.500	2.500	870
2025-05-13	2.480	2.480	2.480	2.480	2.480	4,152

← NewerPage 6 of 15 · 845 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-13	0.1000 PLN
2023-07-06	0.0500 PLN
2022-07-05	0.0700 PLN
2021-08-19	0.0400 PLN
2019-09-11	0.0300 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.